ORG.AX - Origin Energy Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 20189.049.309.039.299.294,285,363
Jan 22, 20188.909.048.889.019.012,881,907
Jan 19, 20189.109.108.958.958.953,214,771
Jan 18, 20189.209.219.039.139.133,471,483
Jan 17, 20189.029.229.029.199.194,596,521
Jan 16, 20189.339.339.159.159.153,172,927
Jan 15, 20189.519.579.399.409.402,760,173
Jan 12, 20189.629.709.489.579.573,546,906
Jan 11, 20189.509.629.499.619.613,388,398
Jan 10, 20189.669.729.489.539.534,408,914
Jan 09, 20189.619.789.609.769.763,433,413
Jan 08, 20189.659.659.569.629.621,955,602
Jan 05, 20189.579.649.499.589.582,319,617
Jan 04, 20189.689.699.449.539.533,011,285
Jan 03, 20189.459.639.439.579.572,178,856
Jan 02, 20189.429.489.359.449.441,650,999
Dec 29, 20179.539.539.409.429.422,012,834
Dec 28, 20179.459.549.409.539.531,425,151
Dec 27, 20179.419.489.359.459.451,454,792
Dec 22, 20179.429.499.389.419.413,954,984
Dec 21, 20179.259.439.249.389.387,005,344
Dec 20, 20179.249.309.149.189.182,640,376
Dec 19, 20179.149.299.119.249.244,654,312
Dec 18, 20179.159.239.079.139.133,572,261
Dec 15, 20179.209.259.109.109.105,165,285
Dec 14, 20179.319.399.179.179.173,823,300
Dec 13, 20179.259.299.169.279.276,057,585
Dec 12, 20179.209.319.189.309.305,771,075
Dec 11, 20179.189.209.039.139.136,929,518
Dec 08, 20179.169.399.139.139.134,816,081
Dec 07, 20178.889.068.849.019.013,390,387
Dec 06, 20179.069.078.858.918.914,614,057
Dec 05, 20179.059.229.049.129.126,428,318
Dec 04, 20179.139.229.079.109.104,423,584
Dec 01, 20179.039.159.009.079.075,627,117
Nov 30, 20179.029.098.938.938.938,634,273
Nov 29, 20178.869.088.779.049.049,314,875
Nov 28, 20178.558.928.528.808.8011,635,292
Nov 27, 20178.558.638.528.598.593,803,669
Nov 24, 20178.558.608.468.588.584,819,875
Nov 23, 20178.408.588.378.528.524,929,041
Nov 22, 20178.308.448.308.398.395,259,631
Nov 21, 20178.208.308.118.268.265,556,495
Nov 20, 20178.138.248.138.188.184,995,314
Nov 17, 20178.108.228.078.188.183,131,612
Nov 16, 20178.218.238.068.108.105,691,078
Nov 15, 20178.168.218.048.088.086,826,544
Nov 14, 20178.248.308.178.278.274,591,332
Nov 13, 20178.408.408.338.368.362,784,744
Nov 10, 20178.398.468.358.398.392,380,919
Nov 09, 20178.398.488.368.398.395,394,327
Nov 08, 20178.378.398.278.358.354,761,922
Nov 07, 20178.358.448.338.448.444,332,516
Nov 06, 20178.288.368.238.258.253,633,507
Nov 03, 20178.128.188.108.178.172,450,590
Nov 02, 20178.128.198.108.128.123,319,846
Nov 01, 20178.028.188.028.088.085,363,921
Oct 31, 20178.008.127.947.947.947,701,833
Oct 30, 20177.918.027.897.987.987,176,756
Oct 27, 20177.757.867.717.857.855,430,838
Oct 26, 20177.627.737.577.707.705,262,865
Oct 25, 20177.517.637.517.607.606,338,180
Oct 24, 20177.507.527.437.467.462,894,152
Oct 23, 20177.637.647.497.527.522,238,954
Oct 20, 20177.537.587.417.557.552,807,173
Oct 19, 20177.427.617.367.567.565,776,591
Oct 18, 20177.427.507.387.387.382,789,853
Oct 17, 20177.397.457.367.397.393,583,058
Oct 16, 20177.227.377.227.357.355,853,263
Oct 13, 20177.147.227.097.177.174,097,362
Oct 12, 20177.037.166.967.127.123,919,341
Oct 11, 20177.027.056.997.027.023,946,148
Oct 10, 20177.057.176.967.007.003,917,562
Oct 09, 20177.057.147.007.097.095,255,122
Oct 06, 20177.177.197.057.087.085,877,738
Oct 05, 20177.207.237.137.157.153,937,614
Oct 04, 20177.347.347.187.237.234,299,923
Oct 03, 20177.347.397.297.347.346,867,836
Oct 02, 20177.437.477.377.407.402,734,533
Sep 29, 20177.437.537.297.487.487,969,980
Sep 28, 20177.537.657.507.507.504,177,885
Sep 27, 20177.447.497.417.457.454,160,355
Sep 26, 20177.477.507.367.397.394,695,238
Sep 25, 20177.397.427.287.357.354,268,853
Sep 22, 20177.367.397.217.367.364,016,082
Sep 21, 20177.437.537.347.417.416,209,070
Sep 20, 20177.567.577.447.487.483,900,508
Sep 19, 20177.647.727.577.577.573,744,974
Sep 18, 20177.687.737.587.607.603,396,675
Sep 15, 20177.707.747.647.647.643,654,584
Sep 14, 20177.727.787.697.757.752,909,446
Sep 13, 20177.848.007.707.727.725,634,363
Sep 12, 20177.847.877.757.777.773,733,766
Sep 11, 20177.857.897.787.857.852,894,030
Sep 08, 20177.737.777.607.757.753,937,641
Sep 07, 20177.847.867.747.767.764,061,742
Sep 06, 20177.727.877.717.757.756,065,083
Sep 05, 20177.647.717.597.697.693,059,942
Sep 04, 20177.687.757.667.677.672,707,317
Sep 01, 20177.687.727.647.687.683,588,253
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...